Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.366,42 +626,05 (+1,01%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:15PM EDT
Opciones de comprapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321C16000000 | 2024-02-26 3:36PM EDT | 16,000.00 | 3,251.10 | 3,479.20 | 3,510.80 | 0.00 | - | 2 | 2 | 27.63% |
| NDX250321C16100000 | 2024-02-26 3:36PM EDT | 16,100.00 | 3,177.70 | 3,402.10 | 3,433.50 | 0.00 | - | 1 | 1 | 27.56% |
| NDX250321C16200000 | 2024-02-26 3:36PM EDT | 16,200.00 | 3,110.00 | 3,325.50 | 3,356.80 | 0.00 | - | 2 | 2 | 27.48% |
| NDX250321C17700000 | 2024-03-20 2:16PM EDT | 17,700.00 | 2,164.00 | 1,419.70 | 1,455.20 | 0.00 | - | - | 1 | 9.48% |
| NDX250321C18000000 | 2024-04-04 3:11PM EDT | 18,000.00 | 1,869.28 | 1,630.80 | 1,663.40 | 0.00 | - | 8 | 33 | 18.03% |
| NDX250321C18300000 | 2024-03-22 3:12PM EDT | 18,300.00 | 1,935.70 | 1,123.10 | 1,157.20 | 0.00 | - | 2 | 2 | 12.30% |
| NDX250321C18500000 | 2024-03-26 9:30AM EDT | 18,500.00 | 1,815.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321C18600000 | 2024-05-23 11:45AM EDT | 18,600.00 | 1,808.00 | 2,448.00 | 2,467.40 | 0.00 | - | - | 1 | 37.25% |
| NDX250321C18700000 | 2024-06-21 11:31AM EDT | 18,700.00 | 2,378.80 | 2,151.80 | 2,176.30 | 0.00 | - | 3 | 14 | 33.18% |
| NDX250321C18800000 | 2024-05-23 10:19AM EDT | 18,800.00 | 1,675.00 | 2,304.60 | 2,323.80 | 0.00 | - | 2 | 4 | 36.40% |
| NDX250321C19000000 | 2024-07-25 1:29PM EDT | 19,000.00 | 1,670.25 | 1,577.50 | 1,603.80 | 0.00 | - | 2 | 6 | 26.03% |
| NDX250321C19100000 | 2024-07-25 9:58AM EDT | 19,100.00 | 1,468.00 | 1,517.90 | 1,543.60 | 0.00 | - | - | - | 25.79% |
| NDX250321C19200000 | 2024-04-04 12:17PM EDT | 19,200.00 | 1,404.30 | 1,009.10 | 1,037.10 | 0.00 | - | 30 | 30 | 18.25% |
| NDX250321C19300000 | 2024-07-24 10:44AM EDT | 19,300.00 | 1,603.01 | 1,401.40 | 1,426.60 | 0.00 | - | 16 | 3 | 25.32% |
| NDX250321C19400000 | 2024-07-18 11:01AM EDT | 19,400.00 | 1,898.93 | 1,345.00 | 1,369.90 | 0.00 | - | 2 | 2 | 25.09% |
| NDX250321C19600000 | 2024-07-01 12:29PM EDT | 19,600.00 | 1,751.05 | 1,235.80 | 1,260.10 | 0.00 | - | 1 | 3 | 24.64% |
| NDX250321C20000000 | 2024-04-24 10:45AM EDT | 20,000.00 | 648.80 | 982.60 | 1,001.90 | 0.00 | - | 10 | 84 | 22.90% |
| NDX250321C20600000 | 2024-07-19 12:10PM EDT | 20,600.00 | 1,090.15 | 766.40 | 787.80 | 0.00 | - | 1 | 1 | 22.61% |
| NDX250321C20700000 | 2024-07-11 1:03PM EDT | 20,700.00 | 1,369.50 | 726.90 | 747.70 | 0.00 | - | - | 1 | 22.43% |
| NDX250321C20800000 | 2024-07-11 11:26AM EDT | 20,800.00 | 1,376.70 | 688.70 | 709.20 | 0.00 | - | - | 1 | 22.25% |
| NDX250321C20900000 | 2024-07-11 11:26AM EDT | 20,900.00 | 1,321.90 | 652.00 | 672.10 | 0.00 | - | - | 1 | 22.07% |
| NDX250321C21000000 | 2024-07-11 1:03PM EDT | 21,000.00 | 605.00 | 616.50 | 636.40 | -605.00 | -50.00% | 5 | 5 | 21.91% |
| NDX250321C21100000 | 2024-07-05 10:31AM EDT | 21,100.00 | 1,198.20 | 582.50 | 602.00 | 0.00 | - | 1 | 1 | 21.74% |
| NDX250321C21200000 | 2024-06-20 9:59AM EDT | 21,200.00 | 1,031.86 | 766.30 | 784.50 | 0.00 | - | - | 5 | 25.52% |
| NDX250321C21400000 | 2024-07-23 10:16AM EDT | 21,400.00 | 809.26 | 492.70 | 507.20 | 0.00 | - | - | 3 | 21.28% |
| NDX250321C21600000 | 2024-07-05 10:18AM EDT | 21,600.00 | 952.80 | 437.00 | 450.50 | 0.00 | - | 1 | 9 | 20.99% |
| NDX250321C21800000 | 2024-07-09 10:12AM EDT | 21,800.00 | 998.20 | 386.00 | 399.00 | 0.00 | - | 3 | 8 | 20.72% |
| NDX250321C21900000 | 2024-07-26 11:40AM EDT | 21,900.00 | 366.60 | 361.50 | 375.10 | -514.86 | -58.41% | 7 | 2 | 20.60% |
| NDX250321C22000000 | 2024-07-26 11:44AM EDT | 22,000.00 | 349.10 | 338.90 | 352.50 | -556.30 | -61.44% | 16 | 19 | 20.48% |
| NDX250321C22400000 | 2024-07-11 10:21AM EDT | 22,400.00 | 731.00 | 261.10 | 273.10 | 0.00 | - | - | 1 | 20.05% |
| NDX250321C22500000 | 2024-07-25 1:10PM EDT | 22,500.00 | 289.60 | 242.90 | 253.10 | 0.00 | - | 2 | 504 | 19.88% |
| NDX250321C22700000 | 2024-07-15 1:54PM EDT | 22,700.00 | 599.35 | 212.40 | 224.50 | 0.00 | - | 3 | 3 | 19.77% |
| NDX250321C22800000 | 2024-07-25 1:58PM EDT | 22,800.00 | 228.20 | 198.00 | 210.00 | 0.00 | - | - | - | 19.69% |
| NDX250321C22900000 | 2024-07-25 10:51AM EDT | 22,900.00 | 198.00 | 184.50 | 196.50 | 0.00 | - | - | - | 19.61% |
| NDX250321C23000000 | 2024-07-11 10:20AM EDT | 23,000.00 | 533.40 | 171.20 | 183.80 | 0.00 | - | 2 | 817 | 19.54% |
| NDX250321C23100000 | 2024-07-10 10:42AM EDT | 23,100.00 | 519.82 | 159.80 | 171.80 | 0.00 | - | - | 2 | 19.47% |
| NDX250321C23300000 | 2024-07-19 11:39AM EDT | 23,300.00 | 235.90 | 141.50 | 146.40 | 0.00 | - | 1 | 1 | 19.22% |
| NDX250321C23400000 | 2024-07-25 10:51AM EDT | 23,400.00 | 140.00 | 131.80 | 136.50 | 0.00 | - | 1 | 2 | 19.15% |
| NDX250321C23500000 | 2024-07-25 10:41AM EDT | 23,500.00 | 124.51 | 122.70 | 127.30 | 0.00 | - | 5 | 3 | 19.09% |
| NDX250321C24000000 | 2024-07-10 1:53PM EDT | 24,000.00 | 348.12 | 81.00 | 89.60 | 0.00 | - | - | 7 | 18.85% |
| NDX250321C24500000 | 2024-07-23 4:02PM EDT | 24,500.00 | 117.40 | 54.70 | 66.20 | 0.00 | - | - | 3 | 18.87% |
Opciones de ventapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX250321P10000000 | 2024-07-25 10:09AM EDT | 10,000.00 | 29.00 | 18.20 | 27.80 | 0.00 | - | 1 | 7 | 38.08% |
| NDX250321P10200000 | 2024-04-26 9:30AM EDT | 10,200.00 | 56.30 | 24.80 | 33.90 | 0.00 | - | 1 | 1 | 38.15% |
| NDX250321P10800000 | 2024-07-05 10:44AM EDT | 10,800.00 | 25.47 | 27.60 | 37.00 | 0.00 | - | 2 | 2 | 35.50% |
| NDX250321P11000000 | 2024-07-03 11:42AM EDT | 11,000.00 | 30.80 | 30.40 | 39.80 | 0.00 | - | 1 | 2 | 34.89% |
| NDX250321P11200000 | 2024-06-21 11:31AM EDT | 11,200.00 | 39.10 | 35.60 | 44.30 | 0.00 | - | 6 | 48 | 34.49% |
| NDX250321P12000000 | 2024-07-22 11:43AM EDT | 12,000.00 | 48.70 | 48.70 | 58.00 | 0.00 | - | 37 | 67 | 32.03% |
| NDX250321P12200000 | 2024-07-19 12:00PM EDT | 12,200.00 | 56.00 | 56.50 | 59.80 | 0.00 | - | 1 | 1 | 31.21% |
| NDX250321P12600000 | 2024-07-19 12:00PM EDT | 12,600.00 | 65.70 | 67.20 | 70.50 | 0.00 | - | 3 | 3 | 30.21% |
| NDX250321P12800000 | 2024-07-19 12:00PM EDT | 12,800.00 | 71.20 | 73.30 | 76.60 | 0.00 | - | 1 | 6 | 29.72% |
| NDX250321P13000000 | 2024-05-20 12:59PM EDT | 13,000.00 | 90.00 | 68.20 | 73.40 | 0.00 | - | 192 | 193 | 28.49% |
| NDX250321P13200000 | 2024-06-21 11:31AM EDT | 13,200.00 | 82.40 | 81.90 | 89.00 | 0.00 | - | 3 | 20 | 28.66% |
| NDX250321P13400000 | 2024-07-19 12:00PM EDT | 13,400.00 | 90.30 | 95.30 | 98.90 | 0.00 | - | 3 | 9 | 28.33% |
| NDX250321P13800000 | 2024-04-23 9:43AM EDT | 13,800.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX250321P14000000 | 2024-07-22 11:23AM EDT | 14,000.00 | 108.00 | 119.70 | 127.80 | 0.00 | - | 1 | 22 | 26.99% |
| NDX250321P14200000 | 2024-05-28 1:56PM EDT | 14,200.00 | 149.35 | 105.40 | 110.20 | 0.00 | - | 10 | 11 | 25.08% |
| NDX250321P14600000 | 2024-07-17 10:13AM EDT | 14,600.00 | 129.30 | 156.20 | 165.30 | 0.00 | - | 1 | 8 | 25.70% |
| NDX250321P14800000 | 2024-04-18 9:54AM EDT | 14,800.00 | 430.80 | 197.30 | 208.00 | 0.00 | - | - | 3 | 26.36% |
| NDX250321P15000000 | 2024-07-25 9:45AM EDT | 15,000.00 | 214.60 | 186.20 | 196.10 | 0.00 | - | 4 | 217 | 24.87% |
| NDX250321P15100000 | 2024-03-20 11:21AM EDT | 15,100.00 | 405.00 | 534.00 | 560.50 | 0.00 | - | 6 | 17 | 35.14% |
| NDX250321P15200000 | 2024-03-19 3:50PM EDT | 15,200.00 | 420.00 | 493.00 | 514.20 | 0.00 | - | 4 | 4 | 33.31% |
| NDX250321P15300000 | 2024-03-19 3:50PM EDT | 15,300.00 | 436.00 | 511.40 | 532.80 | 0.00 | - | 4 | 4 | 33.15% |
| NDX250321P15400000 | 2024-04-29 12:04PM EDT | 15,400.00 | 416.50 | 250.80 | 261.80 | 0.00 | - | 2 | 2 | 24.99% |
| NDX250321P15500000 | 2024-07-26 10:06AM EDT | 15,500.00 | 262.20 | 260.00 | 264.30 | -341.00 | -56.53% | 10 | 11 | 24.53% |
| NDX250321P15600000 | 2024-02-27 4:25PM EDT | 15,600.00 | 464.68 | 421.30 | 438.80 | 0.00 | - | - | 2 | 28.87% |
| NDX250321P15700000 | 2024-07-10 12:36PM EDT | 15,700.00 | 152.70 | 252.20 | 263.70 | 0.00 | - | 1 | 4 | 23.43% |
| NDX250321P15800000 | 2024-07-25 1:04PM EDT | 15,800.00 | 264.07 | 263.40 | 275.30 | 0.00 | - | - | 22 | 23.23% |
| NDX250321P15900000 | 2024-05-31 9:58AM EDT | 15,900.00 | 334.20 | 211.90 | 218.50 | 0.00 | - | 1 | 1 | 20.98% |
| NDX250321P16000000 | 2024-07-25 9:54AM EDT | 16,000.00 | 328.20 | 286.90 | 301.20 | 0.00 | - | 5 | 52 | 22.87% |
| NDX250321P16100000 | 2024-07-25 11:29AM EDT | 16,100.00 | 327.40 | 299.40 | 313.80 | 0.00 | - | 1 | 9 | 22.67% |
| NDX250321P16200000 | 2024-07-16 9:44AM EDT | 16,200.00 | 195.00 | 312.40 | 327.00 | 0.00 | - | 3 | 44 | 22.46% |
| NDX250321P16300000 | 2024-06-17 10:42AM EDT | 16,300.00 | 264.10 | 244.50 | 248.50 | 0.00 | - | 1 | 0 | 19.78% |
| NDX250321P16400000 | 2024-04-19 1:36PM EDT | 16,400.00 | 830.00 | 388.20 | 401.40 | 0.00 | - | 3 | 4 | 23.19% |
| NDX250321P16500000 | 2024-06-24 1:40PM EDT | 16,500.00 | 294.87 | 372.40 | 388.10 | 0.00 | - | 2 | 9 | 22.28% |
| NDX250321P16600000 | 2024-06-07 3:59PM EDT | 16,600.00 | 359.70 | 222.90 | 233.90 | 0.00 | - | 8 | 8 | 17.79% |
| NDX250321P16700000 | 2024-06-17 10:43AM EDT | 16,700.00 | 307.40 | 285.70 | 290.10 | 0.00 | - | 1 | 0 | 18.74% |
| NDX250321P16800000 | 2024-06-27 9:58AM EDT | 16,800.00 | 304.30 | 409.10 | 416.90 | 0.00 | - | 400 | 411 | 21.20% |
| NDX250321P17000000 | 2024-04-09 10:26AM EDT | 17,000.00 | 731.60 | 593.20 | 606.80 | 0.00 | - | 5 | 18 | 24.04% |
| NDX250321P17100000 | 2024-07-26 2:40PM EDT | 17,100.00 | 468.60 | 461.80 | 469.30 | -331.40 | -41.42% | 6 | 10 | 20.54% |
| NDX250321P17400000 | 2024-04-04 12:24PM EDT | 17,400.00 | 781.30 | 786.40 | 812.20 | 0.00 | - | 30 | 30 | 25.38% |
| NDX250321P17500000 | 2024-07-26 2:49PM EDT | 17,500.00 | 556.00 | 535.30 | 550.10 | -193.00 | -25.77% | 3 | 2 | 19.68% |
| NDX250321P17600000 | 2024-06-24 1:41PM EDT | 17,600.00 | 452.41 | 570.20 | 585.80 | 0.00 | - | - | 6 | 19.73% |
| NDX250321P17800000 | 2024-07-23 11:18AM EDT | 17,800.00 | 439.90 | 603.80 | 621.40 | 0.00 | - | - | 3 | 19.07% |
| NDX250321P18000000 | 2024-04-17 9:53AM EDT | 18,000.00 | 1,175.00 | 741.00 | 757.90 | 0.00 | - | 2 | 28 | 20.17% |
| NDX250321P18200000 | 2024-06-26 12:48PM EDT | 18,200.00 | 543.40 | 707.10 | 722.90 | 0.00 | - | 5 | 55 | 18.13% |
| NDX250321P18400000 | 2024-06-05 12:58PM EDT | 18,400.00 | 749.20 | 451.20 | 464.50 | 0.00 | - | 1 | 1 | 12.20% |
| NDX250321P18500000 | 2024-07-25 2:26PM EDT | 18,500.00 | 815.00 | 794.20 | 812.90 | 0.00 | - | - | - | 17.46% |
| NDX250321P18600000 | 2024-06-04 11:07AM EDT | 18,600.00 | 942.00 | 510.90 | 523.70 | 0.00 | - | 1 | 0 | 11.82% |
| NDX250321P18700000 | 2024-03-15 2:30PM EDT | 18,700.00 | 1,409.70 | 1,336.60 | 1,365.60 | 0.00 | - | - | 3 | 25.10% |
| NDX250321P18900000 | 2024-06-24 2:25PM EDT | 18,900.00 | 753.67 | 927.60 | 952.20 | 0.00 | - | - | 2 | 16.60% |
| NDX250321P19000000 | 2024-07-16 12:25PM EDT | 19,000.00 | 612.70 | 960.40 | 981.00 | 0.00 | - | 5 | 60 | 16.23% |
| NDX250321P19400000 | 2024-07-25 9:58AM EDT | 19,400.00 | 1,222.40 | 1,112.90 | 1,134.90 | 0.00 | - | - | - | 15.12% |
| NDX250321P19500000 | 2024-06-13 2:02PM EDT | 19,500.00 | 907.95 | 709.20 | 718.80 | 0.00 | - | 2 | 2 | 7.11% |
| NDX250321P19600000 | 2024-06-24 12:22PM EDT | 19,600.00 | 938.10 | 1,195.70 | 1,212.00 | 0.00 | - | - | 1 | 14.40% |
| NDX250321P19700000 | 2024-07-24 2:59PM EDT | 19,700.00 | 1,249.15 | 1,239.80 | 1,263.10 | 0.00 | - | 3 | 3 | 14.20% |
| NDX250321P19800000 | 2024-07-24 12:17PM EDT | 19,800.00 | 1,241.50 | 1,284.70 | 1,308.30 | 0.00 | - | 1 | 11 | 13.86% |
| NDX250321P19900000 | 2024-07-24 12:05PM EDT | 19,900.00 | 1,294.80 | 1,330.80 | 1,354.80 | 0.00 | - | 3 | 8 | 13.51% |
| NDX250321P20000000 | 2024-07-24 12:17PM EDT | 20,000.00 | 1,331.00 | 1,378.30 | 1,402.50 | 0.00 | - | 1 | 3 | 13.13% |
| NDX250321P20100000 | 2024-07-25 10:03AM EDT | 20,100.00 | 1,573.40 | 1,427.00 | 1,451.60 | 0.00 | - | - | - | 12.74% |
| NDX250321P20200000 | 2024-07-24 12:02PM EDT | 20,200.00 | 1,432.20 | 1,477.00 | 1,502.00 | 0.00 | - | 3 | 10 | 12.31% |
| NDX250321P20300000 | 2024-07-25 10:03AM EDT | 20,300.00 | 1,679.00 | 1,528.30 | 1,553.70 | 0.00 | - | 1 | 3 | 11.85% |
| NDX250321P20400000 | 2024-07-25 10:02AM EDT | 20,400.00 | 1,734.10 | 1,581.00 | 1,606.80 | 0.00 | - | 1 | 22 | 11.34% |
| NDX250321P20500000 | 2024-07-24 2:56PM EDT | 20,500.00 | 1,645.50 | 1,635.10 | 1,660.90 | 0.00 | - | 2 | 38 | 10.77% |
| NDX250321P20600000 | 2024-07-25 9:49AM EDT | 20,600.00 | 1,769.40 | 1,690.50 | 1,716.60 | 0.00 | - | 1 | 33 | 10.12% |
| NDX250321P20700000 | 2024-07-24 9:37AM EDT | 20,700.00 | 1,551.80 | 1,747.30 | 1,773.80 | 0.00 | - | 1 | 9 | 9.34% |
| NDX250321P20800000 | 2024-07-24 11:24AM EDT | 20,800.00 | 1,730.40 | 1,805.40 | 1,832.50 | 0.00 | - | 2 | 9 | 8.33% |
| NDX250321P20900000 | 2024-07-24 9:38AM EDT | 20,900.00 | 1,660.20 | 1,865.00 | 1,892.30 | 0.00 | - | 1 | 6 | 6.65% |
| NDX250321P21000000 | 2024-07-24 9:37AM EDT | 21,000.00 | 1,713.80 | 1,925.90 | 1,953.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDX250321P21100000 | 2024-07-24 9:41AM EDT | 21,100.00 | 1,787.30 | 1,988.10 | 2,016.20 | 0.00 | - | 1 | 4 | 0.00% |
| NDX250321P21200000 | 2024-07-24 9:37AM EDT | 21,200.00 | 1,830.00 | 2,051.80 | 2,080.10 | 0.00 | - | 1 | 7 | 0.00% |
| NDX250321P21300000 | 2024-07-24 9:36AM EDT | 21,300.00 | 1,891.10 | 2,116.70 | 2,145.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P21400000 | 2024-07-24 9:35AM EDT | 21,400.00 | 1,945.80 | 2,183.10 | 2,212.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P21500000 | 2024-07-15 1:54PM EDT | 21,500.00 | 1,461.94 | 2,250.80 | 2,280.10 | 0.00 | - | 6 | 9 | 0.00% |
| NDX250321P21600000 | 2024-07-09 10:12AM EDT | 21,600.00 | 1,406.59 | 2,319.80 | 2,349.40 | 0.00 | - | - | 14 | 0.00% |
| NDX250321P21800000 | 2024-07-09 10:15AM EDT | 21,800.00 | 1,506.60 | 2,461.60 | 2,491.80 | 0.00 | - | 1 | 9 | 0.00% |
| NDX250321P22000000 | 2024-05-06 2:48PM EDT | 22,000.00 | 3,298.35 | 2,503.90 | 2,534.50 | 0.00 | - | - | 8 | 0.00% |
| NDX250321P22500000 | 2024-07-15 2:13PM EDT | 22,500.00 | 2,053.00 | 2,996.10 | 3,027.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX250321P23000000 | 2024-04-18 4:08PM EDT | 23,000.00 | 4,734.20 | 3,682.20 | 3,707.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.